SYNT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 259.80 | 18.40 | 7.62% | 242.00 | 263.00 | 240.00 | 742,277 |
Mar 27 2024 | 241.40 | 4.60 | 1.94% | 232.40 | 241.40 | 228.00 | 792,383 |
Mar 26 2024 | 236.80 | 4.20 | 1.81% | 230.00 | 240.00 | 229.60 | 316,675 |
Mar 25 2024 | 232.60 | -0.20 | -0.09% | 230.00 | 234.40 | 227.80 | 282,968 |
Mar 22 2024 | 232.80 | -6.80 | -2.84% | 236.80 | 241.80 | 228.60 | 381,505 |
Mar 21 2024 | 239.60 | 8.40 | 3.63% | 233.00 | 242.60 | 231.40 | 363,745 |
Mar 20 2024 | 231.20 | -3.20 | -1.37% | 226.60 | 232.40 | 225.80 | 345,820 |
Mar 19 2024 | 234.40 | 4.40 | 1.91% | 228.00 | 240.80 | 222.60 | 572,153 |
Mar 18 2024 | 230.00 | -5.00 | -2.13% | 233.00 | 252.20 | 226.60 | 2,198,331 |
Mar 15 2024 | 235.00 | 21.40 | 10.02% | 213.00 | 237.60 | 212.00 | 2,215,616 |
Mar 14 2024 | 213.60 | -1.60 | -0.74% | 215.20 | 218.80 | 207.40 | 773,638 |
Mar 13 2024 | 215.20 | 20.20 | 10.36% | 203.00 | 217.40 | 191.90 | 2,016,078 |
Mar 12 2024 | 195.00 | 51.40 | 35.79% | 149.00 | 199.90 | 149.00 | 2,412,425 |
Mar 11 2024 | 143.60 | 3.40 | 2.43% | 140.50 | 143.60 | 137.20 | 1,126,167 |
Mar 08 2024 | 140.20 | -3.40 | -2.37% | 143.00 | 143.20 | 139.10 | 1,150,166 |
Mar 07 2024 | 143.60 | 1.60 | 1.13% | 144.90 | 147.40 | 140.00 | 369,146 |
Mar 06 2024 | 142.00 | -3.50 | -2.41% | 144.00 | 149.80 | 142.00 | 440,239 |
Mar 05 2024 | 145.50 | -0.30 | -0.21% | 149.00 | 149.00 | 145.00 | 329,073 |
Mar 04 2024 | 145.80 | -8.20 | -5.32% | 153.90 | 154.70 | 145.80 | 444,155 |
Mar 01 2024 | 154.00 | 8.30 | 5.70% | 146.70 | 154.90 | 146.00 | 452,309 |
Feb 29 2024 | 145.70 | -4.00 | -2.67% | 148.00 | 151.50 | 142.10 | 6,162,191 |
Feb 28 2024 | 149.70 | -7.30 | -4.65% | 156.00 | 156.00 | 148.60 | 419,884 |
Feb 27 2024 | 157.00 | 4.90 | 3.22% | 152.00 | 157.60 | 152.00 | 654,728 |
Feb 26 2024 | 152.10 | -3.50 | -2.25% | 158.00 | 158.00 | 149.20 | 263,785 |
Feb 23 2024 | 155.60 | -2.30 | -1.46% | 156.00 | 157.70 | 153.10 | 384,411 |
Feb 22 2024 | 157.90 | 6.50 | 4.29% | 153.70 | 158.70 | 151.00 | 287,380 |
Feb 21 2024 | 151.40 | -3.70 | -2.39% | 154.60 | 155.00 | 147.00 | 371,713 |
Feb 20 2024 | 155.10 | -1.00 | -0.64% | 155.80 | 161.00 | 154.90 | 494,925 |
Feb 19 2024 | 156.10 | 0.30 | 0.19% | 157.00 | 157.00 | 151.90 | 378,105 |
Feb 16 2024 | 155.80 | 1.00 | 0.65% | 154.80 | 157.00 | 151.20 | 575,567 |
Feb 15 2024 | 154.80 | 5.30 | 3.55% | 150.00 | 157.00 | 149.10 | 607,719 |
Feb 14 2024 | 149.50 | 9.30 | 6.63% | 143.00 | 151.90 | 140.00 | 500,893 |
Feb 13 2024 | 140.20 | -7.80 | -5.27% | 149.00 | 149.60 | 137.40 | 523,644 |
Feb 12 2024 | 148.00 | 12.80 | 9.47% | 138.00 | 149.20 | 138.00 | 578,933 |
Feb 09 2024 | 135.20 | -2.80 | -2.03% | 139.00 | 139.00 | 131.90 | 330,497 |
Feb 08 2024 | 138.00 | 0.00 | 0.00% | 138.40 | 142.00 | 136.00 | 273,813 |
Feb 07 2024 | 138.00 | -8.80 | -5.99% | 147.00 | 147.00 | 137.60 | 382,724 |
Feb 06 2024 | 146.80 | 4.50 | 3.16% | 144.00 | 146.80 | 139.20 | 359,821 |
Feb 05 2024 | 142.30 | -8.50 | -5.64% | 150.80 | 150.80 | 142.10 | 413,019 |
Feb 02 2024 | 150.80 | 6.00 | 4.14% | 147.00 | 157.20 | 143.60 | 698,022 |
Feb 01 2024 | 144.80 | -12.20 | -7.77% | 154.00 | 155.50 | 144.80 | 636,900 |
Jan 31 2024 | 157.00 | 17.00 | 12.14% | 140.00 | 158.90 | 137.40 | 2,781,784 |
Jan 30 2024 | 140.00 | 5.30 | 3.93% | 131.40 | 141.30 | 131.40 | 2,309,170 |
Jan 29 2024 | 134.70 | -3.30 | -2.39% | 137.00 | 138.50 | 131.30 | 570,024 |
Jan 26 2024 | 138.00 | -0.50 | -0.36% | 138.00 | 141.50 | 134.00 | 2,976,933 |
Jan 25 2024 | 138.50 | 1.50 | 1.09% | 136.00 | 140.00 | 134.60 | 695,262 |
Jan 24 2024 | 137.00 | 3.30 | 2.47% | 130.50 | 139.00 | 130.00 | 711,683 |
Jan 23 2024 | 133.70 | 11.20 | 9.14% | 123.00 | 135.00 | 120.10 | 1,430,350 |
Jan 22 2024 | 122.50 | -4.50 | -3.54% | 126.50 | 126.50 | 118.00 | 1,156,717 |
Jan 19 2024 | 127.00 | 4.30 | 3.50% | 125.90 | 130.00 | 120.60 | 913,419 |
Jan 18 2024 | 122.70 | -4.30 | -3.39% | 127.00 | 128.70 | 122.20 | 650,200 |
Jan 17 2024 | 127.00 | -7.30 | -5.44% | 132.50 | 132.50 | 125.00 | 825,939 |
Jan 16 2024 | 134.30 | -3.10 | -2.26% | 137.00 | 138.00 | 133.00 | 499,567 |
Jan 15 2024 | 137.40 | -4.10 | -2.90% | 140.00 | 140.40 | 135.50 | 768,466 |
Jan 12 2024 | 141.50 | -8.80 | -5.85% | 152.00 | 152.60 | 141.00 | 1,629,071 |
Jan 11 2024 | 150.30 | -6.80 | -4.33% | 157.00 | 160.00 | 150.30 | 522,424 |
Jan 10 2024 | 157.10 | -13.10 | -7.70% | 174.70 | 174.70 | 156.00 | 1,421,430 |
Jan 09 2024 | 170.20 | -4.20 | -2.41% | 178.40 | 178.40 | 170.00 | 697,424 |
Jan 08 2024 | 174.40 | -4.60 | -2.57% | 179.00 | 181.00 | 172.90 | 423,146 |
Jan 05 2024 | 179.00 | 5.70 | 3.29% | 172.30 | 181.50 | 170.10 | 264,299 |
Jan 04 2024 | 173.30 | -2.10 | -1.20% | 177.20 | 177.20 | 170.30 | 380,059 |
Jan 03 2024 | 175.40 | -7.40 | -4.05% | 179.20 | 179.90 | 172.00 | 362,824 |
Jan 02 2024 | 182.80 | -6.90 | -3.64% | 190.00 | 190.00 | 180.10 | 241,453 |